Garmin Ltd. (GRMN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRMN240621C00055000 | 2023-12-01 4:51PM EDT | 55.00 | 68.80 | 72.00 | 76.50 | 0.00 | - | 1 | 2 | 0.00% |
| GRMN240621C00060000 | 2023-12-01 4:54PM EDT | 60.00 | 63.90 | 67.20 | 71.50 | 0.00 | - | 1 | 1 | 0.00% |
| GRMN240621C00070000 | 2024-04-24 1:55PM EDT | 70.00 | 73.18 | 92.00 | 96.10 | 0.00 | - | 1 | 5 | 123.49% |
| GRMN240621C00080000 | 2023-10-18 10:41AM EDT | 80.00 | 28.38 | 39.30 | 42.90 | 0.00 | - | - | 1 | 0.00% |
| GRMN240621C00085000 | 2023-08-24 2:09PM EDT | 85.00 | 22.50 | 24.40 | 24.70 | 0.00 | - | 1 | 1 | 0.00% |
| GRMN240621C00090000 | 2023-12-19 11:47AM EDT | 90.00 | 38.51 | 33.30 | 38.00 | 0.00 | - | 5 | 11 | 0.00% |
| GRMN240621C00095000 | 2023-12-12 1:33PM EDT | 95.00 | 32.60 | 29.20 | 32.60 | 0.00 | - | 1 | 8 | 0.00% |
| GRMN240621C00100000 | 2024-02-21 3:52PM EDT | 100.00 | 35.30 | 47.00 | 50.50 | 0.00 | - | 1 | 17 | 0.00% |
| GRMN240621C00105000 | 2024-05-01 11:33AM EDT | 105.00 | 58.65 | 57.40 | 61.30 | +15.39 | +35.58% | 8 | 117 | 75.64% |
| GRMN240621C00110000 | 2024-05-01 3:39PM EDT | 110.00 | 54.13 | 38.60 | 42.40 | +24.00 | +79.65% | 2 | 148 | 0.00% |
| GRMN240621C00115000 | 2024-04-18 1:59PM EDT | 115.00 | 26.85 | 47.50 | 51.40 | 0.00 | - | 2 | 408 | 64.04% |
| GRMN240621C00120000 | 2024-05-01 11:33AM EDT | 120.00 | 43.80 | 43.30 | 45.30 | +21.70 | +98.19% | 8 | 249 | 55.62% |
| GRMN240621C00125000 | 2024-05-01 9:37AM EDT | 125.00 | 31.24 | 38.20 | 41.50 | +10.04 | +47.36% | 4 | 167 | 56.15% |
| GRMN240621C00130000 | 2024-04-30 1:42PM EDT | 130.00 | 16.72 | 32.50 | 36.60 | 0.00 | - | 20 | 389 | 64.28% |
| GRMN240621C00135000 | 2024-05-01 11:47AM EDT | 135.00 | 28.50 | 28.00 | 31.50 | +18.93 | +197.81% | 6 | 272 | 56.26% |
| GRMN240621C00140000 | 2024-05-01 1:41PM EDT | 140.00 | 23.80 | 23.60 | 26.60 | +15.60 | +190.24% | 26 | 146 | 49.70% |
| GRMN240621C00145000 | 2024-05-01 1:55PM EDT | 145.00 | 19.88 | 18.70 | 21.90 | +14.36 | +260.14% | 64 | 163 | 44.18% |
| GRMN240621C00150000 | 2024-05-01 12:40PM EDT | 150.00 | 16.00 | 13.70 | 16.10 | +12.60 | +370.59% | 112 | 209 | 32.43% |
| GRMN240621C00155000 | 2024-05-01 11:12AM EDT | 155.00 | 9.48 | 9.50 | 11.70 | +7.48 | +374.00% | 87 | 251 | 28.06% |
| GRMN240621C00160000 | 2024-05-01 3:57PM EDT | 160.00 | 7.50 | 7.20 | 7.60 | +6.45 | +614.29% | 501 | 1,001 | 23.76% |
| GRMN240621C00165000 | 2024-05-01 3:57PM EDT | 165.00 | 4.79 | 4.40 | 4.70 | +3.44 | +254.81% | 27 | 86 | 22.27% |
| GRMN240621C00170000 | 2024-05-01 3:54PM EDT | 170.00 | 2.80 | 2.40 | 2.75 | +2.25 | +409.09% | 132 | 4 | 21.79% |
| GRMN240621C00180000 | 2024-04-09 3:29PM EDT | 180.00 | 0.25 | 0.45 | 1.25 | 0.00 | - | 5 | 10 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRMN240621P00055000 | 2023-09-21 12:57PM EDT | 55.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | - | 10 | 136.33% |
| GRMN240621P00070000 | 2023-11-02 12:00PM EDT | 70.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 8 | 16 | 108.01% |
| GRMN240621P00075000 | 2023-11-29 3:16PM EDT | 75.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 91.80% |
| GRMN240621P00080000 | 2023-10-27 9:33AM EDT | 80.00 | 2.05 | 0.05 | 0.55 | 0.00 | - | 2 | 0 | 93.55% |
| GRMN240621P00085000 | 2024-02-20 1:12PM EDT | 85.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 10 | 344 | 81.35% |
| GRMN240621P00090000 | 2024-02-22 12:48PM EDT | 90.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 3 | 62 | 73.44% |
| GRMN240621P00095000 | 2024-03-06 2:36PM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 593 | 75.88% |
| GRMN240621P00100000 | 2024-04-26 10:34AM EDT | 100.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 265 | 66.11% |
| GRMN240621P00105000 | 2024-02-22 12:40PM EDT | 105.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 1 | 230 | 59.38% |
| GRMN240621P00110000 | 2024-02-14 1:15PM EDT | 110.00 | 2.50 | 0.05 | 0.75 | 0.00 | - | 1 | 171 | 58.35% |
| GRMN240621P00115000 | 2024-05-01 9:31AM EDT | 115.00 | 0.20 | 0.25 | 1.05 | -0.53 | -72.60% | 2 | 183 | 57.91% |
| GRMN240621P00120000 | 2024-04-22 11:36AM EDT | 120.00 | 0.56 | 0.00 | 1.40 | 0.00 | - | 2 | 395 | 52.88% |
| GRMN240621P00125000 | 2024-04-26 3:49PM EDT | 125.00 | 0.28 | 0.00 | 1.45 | -0.29 | -50.88% | 4 | 122 | 56.37% |
| GRMN240621P00130000 | 2024-05-01 11:36AM EDT | 130.00 | 0.10 | 0.00 | 1.50 | -0.87 | -89.69% | 10 | 335 | 50.49% |
| GRMN240621P00135000 | 2024-05-01 9:39AM EDT | 135.00 | 0.20 | 0.00 | 1.55 | -1.60 | -88.89% | 3 | 601 | 44.63% |
| GRMN240621P00140000 | 2024-05-01 10:01AM EDT | 140.00 | 0.45 | 0.10 | 0.70 | -2.75 | -85.94% | 10 | 100 | 30.57% |
| GRMN240621P00145000 | 2024-05-01 11:53AM EDT | 145.00 | 0.45 | 0.35 | 0.55 | -4.85 | -91.51% | 175 | 364 | 23.62% |
| GRMN240621P00150000 | 2024-05-01 1:24PM EDT | 150.00 | 0.90 | 0.75 | 1.00 | -8.30 | -90.22% | 137 | 202 | 22.08% |
| GRMN240621P00155000 | 2024-05-01 2:52PM EDT | 155.00 | 1.60 | 1.55 | 1.95 | -13.20 | -89.19% | 326 | 546 | 21.45% |
| GRMN240621P00160000 | 2024-05-01 3:47PM EDT | 160.00 | 2.85 | 3.10 | 3.40 | -11.45 | -80.07% | 76 | 1 | 20.42% |
| GRMN240621P00170000 | 2024-05-01 3:14PM EDT | 170.00 | 8.00 | 8.20 | 8.80 | -28.10 | -77.84% | 3 | 0 | 19.37% |
| GRMN240621P00185000 | 2024-03-14 10:10AM EDT | 185.00 | 37.70 | 40.10 | 44.10 | 0.00 | - | 25 | 0 | 116.89% |
© 2024 Yahoo. All rights reserved.